Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,775.00 | 1,800.00 | 1,748.00 | 1,749.00 | 1,749.00 | 15,542 |
| 2025-01-21 | 1,812.00 | 1,812.00 | 1,760.00 | 1,775.00 | 1,775.00 | 8,165 |
| 2025-01-20 | 1,814.00 | 1,834.00 | 1,789.00 | 1,818.00 | 1,818.00 | 3,806 |
| 2025-01-17 | 1,815.00 | 1,815.00 | 1,760.00 | 1,814.00 | 1,814.00 | 6,789 |
| 2025-01-16 | 1,790.00 | 1,810.00 | 1,765.00 | 1,803.00 | 1,803.00 | 6,363 |
| 2025-01-15 | 1,807.00 | 1,814.00 | 1,790.00 | 1,790.00 | 1,790.00 | 8,029 |
| 2025-01-14 | 1,801.00 | 1,810.00 | 1,790.00 | 1,801.00 | 1,801.00 | 21,961 |
| 2025-01-13 | 1,813.00 | 1,818.00 | 1,792.00 | 1,807.00 | 1,807.00 | 2,124 |
| 2025-01-10 | 1,772.00 | 1,820.00 | 1,758.00 | 1,813.00 | 1,813.00 | 13,087 |
| 2025-01-09 | 1,790.00 | 1,790.00 | 1,760.00 | 1,772.00 | 1,772.00 | 3,656 |
| 2025-01-08 | 1,797.00 | 1,810.00 | 1,777.00 | 1,778.00 | 1,778.00 | 6,786 |
| 2025-01-07 | 1,803.00 | 1,803.00 | 1,787.00 | 1,797.00 | 1,797.00 | 10,211 |
| 2025-01-06 | 1,804.00 | 1,820.00 | 1,767.00 | 1,803.00 | 1,803.00 | 8,164 |
| 2025-01-03 | 1,765.00 | 1,800.00 | 1,765.00 | 1,799.00 | 1,799.00 | 7,268 |
| 2025-01-02 | 1,762.00 | 1,775.00 | 1,747.00 | 1,774.00 | 1,774.00 | 8,670 |
| 2024-12-30 | 1,763.00 | 1,800.00 | 1,762.00 | 1,762.00 | 1,762.00 | 4,622 |
| 2024-12-27 | 1,764.00 | 1,768.00 | 1,750.00 | 1,763.00 | 1,763.00 | 3,160 |
| 2024-12-26 | 1,808.00 | 1,821.00 | 1,767.00 | 1,768.00 | 1,768.00 | 6,913 |
| 2024-12-24 | 1,812.00 | 1,812.00 | 1,700.00 | 1,808.00 | 1,808.00 | 3,712 |
| 2024-12-23 | 1,785.00 | 1,815.00 | 1,767.00 | 1,805.00 | 1,805.00 | 7,630 |
| 2024-12-20 | 1,761.00 | 1,805.00 | 1,761.00 | 1,799.00 | 1,799.00 | 7,193 |
| 2024-12-19 | 1,770.00 | 1,775.00 | 1,749.00 | 1,775.00 | 1,775.00 | 1,461 |
| 2024-12-18 | 1,760.00 | 1,780.00 | 1,700.00 | 1,760.00 | 1,760.00 | 5,900 |
| 2024-12-17 | 1,714.00 | 1,760.00 | 1,714.00 | 1,760.00 | 1,760.00 | 4,527 |
| 2024-12-16 | 1,679.00 | 1,730.00 | 1,679.00 | 1,714.00 | 1,714.00 | 20,384 |
| 2024-12-13 | 1,727.00 | 1,759.00 | 1,720.00 | 1,730.00 | 1,730.00 | 6,671 |
| 2024-12-12 | 1,720.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,720.00 | 10,876 |
| 2024-12-11 | 1,685.00 | 1,725.00 | 1,684.00 | 1,718.00 | 1,718.00 | 5,259 |
| 2024-12-10 | 1,650.00 | 1,700.00 | 1,638.00 | 1,697.00 | 1,697.00 | 18,469 |
| 2024-12-09 | 1,730.00 | 1,730.00 | 1,629.00 | 1,650.00 | 1,650.00 | 17,794 |
| 2024-12-06 | 1,735.00 | 1,750.00 | 1,697.00 | 1,730.00 | 1,730.00 | 20,718 |
| 2024-12-05 | 1,770.00 | 1,774.00 | 1,724.00 | 1,730.00 | 1,730.00 | 4,353 |
| 2024-12-04 | 1,763.00 | 1,763.00 | 1,692.00 | 1,759.00 | 1,759.00 | 27,835 |
| 2024-12-03 | 1,750.00 | 1,767.00 | 1,750.00 | 1,761.00 | 1,761.00 | 5,460 |
| 2024-12-02 | 1,770.00 | 1,810.00 | 1,750.00 | 1,753.00 | 1,753.00 | 16,607 |
| 2024-11-29 | 1,827.00 | 1,844.00 | 1,799.00 | 1,810.00 | 1,810.00 | 7,287 |
| 2024-11-28 | 1,840.00 | 1,840.00 | 1,811.00 | 1,828.00 | 1,828.00 | 1,518 |
| 2024-11-27 | 1,840.00 | 1,848.00 | 1,820.00 | 1,826.00 | 1,826.00 | 5,678 |
| 2024-11-26 | 1,852.00 | 1,856.00 | 1,827.00 | 1,830.00 | 1,830.00 | 18,314 |
| 2024-11-25 | 1,850.00 | 1,859.00 | 1,825.00 | 1,852.00 | 1,852.00 | 6,970 |
| 2024-11-22 | 1,820.00 | 1,846.00 | 1,790.00 | 1,846.00 | 1,846.00 | 13,577 |
| 2024-11-21 | 1,822.00 | 1,831.00 | 1,812.00 | 1,820.00 | 1,820.00 | 6,964 |
| 2024-11-20 | 1,790.00 | 1,820.00 | 1,782.00 | 1,820.00 | 1,820.00 | 7,283 |
| 2024-11-19 | 1,782.00 | 1,810.00 | 1,782.00 | 1,790.00 | 1,790.00 | 13,830 |
| 2024-11-18 | 1,810.00 | 1,841.00 | 1,802.00 | 1,802.00 | 1,802.00 | 15,564 |
| 2024-11-15 | 1,830.00 | 1,862.00 | 1,829.00 | 1,833.00 | 1,833.00 | 7,293 |
| 2024-11-14 | 1,830.00 | 2,005.00 | 1,821.00 | 1,849.00 | 1,849.00 | 27,510 |
| 2024-11-13 | 1,902.00 | 1,902.00 | 1,820.00 | 1,820.00 | 1,820.00 | 50,933 |
| 2024-11-12 | 1,822.00 | 2,000.00 | 1,822.00 | 1,902.00 | 1,902.00 | 67,030 |
| 2024-11-11 | 1,975.00 | 1,990.00 | 1,800.00 | 1,820.00 | 1,820.00 | 42,212 |
| 2024-11-08 | 1,978.00 | 1,990.00 | 1,940.00 | 1,990.00 | 1,990.00 | 2,338 |
| 2024-11-07 | 1,985.00 | 1,992.00 | 1,931.00 | 1,978.00 | 1,978.00 | 10,991 |
| 2024-11-06 | 1,997.00 | 2,000.00 | 1,974.00 | 1,975.00 | 1,975.00 | 6,605 |
| 2024-11-05 | 1,994.00 | 2,005.00 | 1,980.00 | 1,997.00 | 1,997.00 | 8,385 |
| 2024-11-04 | 1,993.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 12,425 |
| 2024-11-01 | 1,999.00 | 2,005.00 | 1,977.00 | 1,999.00 | 1,999.00 | 23,621 |
| 2024-10-31 | 1,995.00 | 2,000.00 | 1,960.00 | 1,999.00 | 1,999.00 | 8,170 |
| 2024-10-30 | 1,994.00 | 1,999.00 | 1,981.00 | 1,995.00 | 1,995.00 | 8,214 |
| 2024-10-29 | 2,010.00 | 2,015.00 | 1,988.00 | 1,989.00 | 1,989.00 | 3,312 |
| 2024-10-28 | 2,005.00 | 2,015.00 | 1,985.00 | 2,000.00 | 2,000.00 | 5,514 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.